Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cooper Companies (NY: COO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 383.63 398.88 398.30 404,607 +13.10(+3.40%)
Jan 28, 2022 379.60 385.42 374.38 385.20 315,039 +5.74(+1.51%)
Jan 27, 2022 384.99 388.07 376.46 379.46 272,913 -2.90(-0.76%)
Jan 26, 2022 392.24 397.77 378.48 382.36 352,137 -7.23(-1.86%)
Jan 25, 2022 388.55 395.51 384.62 389.59 376,009 -3.72(-0.95%)
Jan 24, 2022 381.00 394.58 371.45 393.31 610,084 +5.01(+1.29%)
Jan 21, 2022 392.95 395.65 387.91 388.30 241,430 -5.24(-1.33%)
Jan 20, 2022 399.61 404.00 392.50 393.54 298,018 -4.61(-1.16%)
Jan 19, 2022 400.07 403.02 397.14 398.15 597,533 -1.72(-0.43%)
Jan 18, 2022 405.70 406.73 396.62 399.87 458,532 -10.65(-2.59%)
Jan 14, 2022 410.52 0 -5.61(-1.35%)
Jan 13, 2022 421.41 425.15 415.62 416.13 578,705 -4.57(-1.09%)
Jan 12, 2022 422.75 423.87 414.59 420.70 346,904 -1.59(-0.38%)
Jan 11, 2022 414.93 422.43 411.84 422.29 397,841 +6.20(+1.49%)
Jan 10, 2022 407.36 416.49 403.22 416.09 602,041 +7.45(+1.82%)
Jan 07, 2022 409.03 414.61 406.44 408.64 308,107 -2.09(-0.51%)
Jan 06, 2022 408.28 414.78 404.28 410.73 301,618 +0.25(+0.06%)
Jan 05, 2022 417.52 422.63 410.04 410.48 182,125 -6.52(-1.56%)
Jan 04, 2022 422.55 424.94 416.82 417.00 198,651 -4.60(-1.09%)
Jan 03, 2022 428.16 429.63 418.45 421.60 347,459 +2.66(+0.63%)
Dec 31, 2021 422.17 424.50 418.62 418.94 152,179 -5.08(-1.20%)
Dec 30, 2021 421.25 427.79 420.41 424.02 162,496 +3.34(+0.79%)
Dec 29, 2021 421.16 423.50 418.86 420.68 159,404 +0.27(+0.06%)
Dec 28, 2021 420.38 422.44 419.06 420.41 149,767 +0.38(+0.09%)
Dec 27, 2021 412.31 420.40 412.31 420.03 195,755 +8.82(+2.14%)
Dec 23, 2021 407.50 413.42 404.16 411.21 211,438 +6.59(+1.63%)
Dec 22, 2021 396.18 404.77 396.18 404.62 259,316 +8.83(+2.23%)
Dec 21, 2021 390.23 397.43 390.06 395.79 579,283 +6.06(+1.55%)
Dec 20, 2021 389.92 391.15 384.56 389.73 405,105 -3.74(-0.95%)
Dec 17, 2021 393.40 400.02 388.56 393.47 549,366 -1.40(-0.35%)
Dec 16, 2021 402.04 408.46 392.45 394.87 505,021 -5.68(-1.42%)
Dec 15, 2021 392.60 402.67 388.23 400.55 326,087 +8.22(+2.10%)
Dec 14, 2021 392.97 403.56 391.22 392.33 428,500 -2.02(-0.51%)
Dec 13, 2021 398.72 400.14 393.45 394.35 608,092 -5.23(-1.31%)
Dec 10, 2021 410.97 410.97 396.92 399.58 379,352 -8.85(-2.17%)
Dec 09, 2021 412.42 416.36 408.43 408.43 193,225 -6.50(-1.57%)
Dec 08, 2021 406.15 415.83 406.15 414.93 397,210 +8.76(+2.16%)
Dec 07, 2021 402.20 409.23 401.39 406.17 295,963 +6.20(+1.55%)
Dec 06, 2021 392.66 402.26 389.36 399.97 338,873 +8.41(+2.15%)
Dec 03, 2021 378.35 394.90 374.03 391.56 931,462 +13.61(+3.60%)
Dec 02, 2021 373.21 379.44 368.78 377.95 502,752 +4.42(+1.18%)
Dec 01, 2021 381.70 385.30 373.43 373.53 280,222 -2.94(-0.78%)
Nov 30, 2021 378.87 382.92 372.99 376.47 569,583 -4.72(-1.24%)
Nov 29, 2021 384.16 389.67 380.98 381.19 454,356 +1.25(+0.33%)
Nov 26, 2021 387.03 388.03 378.86 379.94 278,199 -10.90(-2.79%)
Nov 24, 2021 395.89 397.63 389.42 390.84 327,118 -7.60(-1.91%)
Nov 23, 2021 402.08 404.53 395.62 398.44 248,146 -4.43(-1.10%)
Nov 22, 2021 403.90 405.63 401.08 402.87 212,748 -2.20(-0.54%)
Nov 19, 2021 406.36 407.65 402.95 405.07 587,109 +0.18(+0.04%)
Nov 18, 2021 408.51 404.78 401.62 404.89 395,611 -3.69(-0.90%)
Nov 17, 2021 416.61 418.36 407.82 408.58 232,894 -7.13(-1.72%)
Nov 16, 2021 418.49 420.49 415.17 415.71 195,415 -0.73(-0.18%)
Nov 15, 2021 420.42 422.88 415.35 416.44 192,831 -1.28(-0.31%)
Nov 12, 2021 410.84 418.84 408.68 417.72 227,607 +6.88(+1.67%)
Nov 11, 2021 429.25 429.25 409.08 410.84 353,725 -23.28(-5.36%)
Nov 10, 2021 433.10 434.12 194,019 +0.49(+0.11%)
Nov 09, 2021 431.89 434.90 429.80 433.63 107,937 +2.02(+0.47%)
Nov 08, 2021 427.27 432.16 424.11 431.61 154,941 +7.39(+1.74%)
Nov 05, 2021 419.49 426.00 419.49 424.22 165,349 +3.56(+0.85%)
Nov 04, 2021 421.65 423.60 418.49 420.66 152,986 -1.86(-0.44%)
Nov 03, 2021 420.79 423.59 416.26 422.52 153,096 +1.88(+0.45%)
Nov 02, 2021 421.99 423.35 418.78 420.64 181,934 -1.30(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.